オルバヘルスケアホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2003/05/29 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 7,100 |
2003/05/28 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 4,400 |
2003/05/27 | 1,090 | 1,099 | 1,090 | 1,099 | +9 | +0.8% | 3,500 |
2003/05/26 | 1,080 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 5,500 |
2003/05/23 | 1,090 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 8,700 |
2003/05/22 | 1,090 | 1,090 | 1,060 | 1,090 | ±0 | ±0% | 4,400 |
2003/05/21 | 1,021 | 1,090 | 1,021 | 1,090 | +69 | +6.8% | 4,600 |
2003/05/20 | 1,021 | 1,021 | 1,021 | 1,021 | +1 | +0.1% | 1,000 |
2003/05/19 | 1,019 | 1,020 | 1,019 | 1,020 | +1 | +0.1% | 5,400 |
2003/05/16 | 1,019 | 1,019 | 1,019 | 1,019 | ±0 | ±0% | 4,100 |
2003/05/15 | 1,019 | 1,019 | 1,018 | 1,019 | +1 | +0.1% | 9,400 |
2003/05/14 | 1,018 | 1,018 | 1,018 | 1,018 | ±0 | ±0% | 2,000 |
2003/05/13 | 1,018 | 1,018 | 1,018 | 1,018 | ±0 | ±0% | 5,000 |
2003/05/12 | 1,018 | 1,018 | 1,018 | 1,018 | ±0 | ±0% | 3,800 |
2003/05/09 | 1,018 | 1,018 | 1,018 | 1,018 | +4 | +0.4% | 1,500 |
2003/05/08 | 1,014 | 1,014 | 1,014 | 1,014 | ±0 | ±0% | 1,400 |
2003/05/07 | 1,014 | 1,014 | 1,014 | 1,014 | -1 | -0.1% | 4,800 |
2003/05/06 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 3,000 |
2003/05/02 | 1,015 | 1,015 | 1,015 | 1,015 | - | - | 2,700 |
2003/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2003/04/30 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 7,300 |
2003/04/28 | 1,015 | 1,015 | 1,010 | 1,015 | ±0 | ±0% | 8,600 |
2003/04/25 | 1,019 | 1,020 | 1,015 | 1,015 | -4 | -0.4% | 7,000 |
2003/04/24 | 1,019 | 1,019 | 1,019 | 1,019 | +1 | +0.1% | 1,000 |
2003/04/23 | 1,018 | 1,018 | 1,018 | 1,018 | -2 | -0.2% | 6,600 |
2003/04/22 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 6,900 |
2003/04/21 | 1,021 | 1,021 | 1,020 | 1,020 | ±0 | ±0% | 5,600 |
2003/04/18 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 4,100 |
2003/04/17 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 3,000 |
2003/04/16 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 6,200 |
2003/04/15 | 1,015 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 3,700 |
2003/04/14 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 6,500 |
2003/04/11 | 1,020 | 1,020 | 1,015 | 1,015 | -5 | -0.5% | 3,600 |
2003/04/10 | 1,020 | 1,020 | 1,000 | 1,020 | ±0 | ±0% | 9,300 |
2003/04/09 | 1,020 | 1,021 | 1,020 | 1,020 | ±0 | ±0% | 3,600 |
2003/04/08 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 100 |
2003/04/07 | 1,047 | 1,047 | 1,020 | 1,020 | -27 | -2.6% | 2,700 |
2003/04/04 | 1,047 | 1,047 | 1,047 | 1,047 | ±0 | ±0% | 3,900 |
2003/04/03 | 1,049 | 1,049 | 1,047 | 1,047 | -2 | -0.2% | 4,700 |
2003/04/02 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 3,900 |
2003/04/01 | 1,049 | 1,049 | 1,047 | 1,049 | +9 | +0.9% | 5,000 |
2003/03/31 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 100 |
2003/03/28 | 1,049 | 1,049 | 1,040 | 1,040 | -4 | -0.4% | 2,100 |
2003/03/27 | 1,049 | 1,049 | 1,044 | 1,044 | -5 | -0.5% | 1,200 |
2003/03/26 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 2,000 |
2003/03/25 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 4,100 |
2003/03/24 | 1,049 | 1,049 | 1,010 | 1,049 | ±0 | ±0% | 3,800 |
2003/03/20 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 2,000 |
2003/03/19 | 1,050 | 1,050 | 1,049 | 1,049 | -1 | -0.1% | 3,000 |
2003/03/18 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
5251~
5300
件表示中 / 5848件
類似銘柄と比較する
現在ご覧いただいている「オルバヘルケア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
オルバヘルケア | 197,600円 | +4.4% | +0.4% | 4.05% | 7.98倍 | 1.03倍 |
|
中国、四国の医療機器、医療材料卸業者3社が合併。SPD(院内物流)や介護用品事業等も強化 |
アイナボHD | 55,600円 | +6.9% | +11.2% | 3.96% | 8.87倍 | 0.51倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
富士興 | 141,500円 | +14.7% | -15.4% | 6.08% | 16.66倍 | 0.98倍 |
|
ENEOS系石油販社。主力は灯油やA重油。北海道でLPガス、建機レンタル、リサイクルも |
CBグループ | 494,000円 | +3.2% | +0.4% | 2.02% | 5.61倍 | 0.43倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
大木ヘルケア | 84,500円 | +4.0% | +1.3% | 2.84% | 5.01倍 | 0.41倍 |
|
一般用医薬品3大卸の一角。1658年創業。メーカー機能持つ子会社、大木製薬がPB展開 |
市場注目の銘柄
チャート関連のコラム